Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018C00077500 | 2024-10-09 3:54PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 466 | 45.70% |
| MDLZ241115C00077500 | 2024-10-11 3:50PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 11 | 915 | 21.92% |
| MDLZ241220C00077500 | 2024-10-11 11:46AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 3 | 1,033 | 19.51% |
| MDLZ250117C00077500 | 2024-10-11 2:59PM EDT | 2025-01-17 | 0.58 | 0.50 | 0.60 | -0.10 | -14.71% | 40 | 3,289 | 18.16% |
| MDLZ250221C00077500 | 2024-10-10 11:50AM EDT | 2025-02-21 | 1.10 | 0.25 | 1.05 | 0.00 | - | 15 | 382 | 19.31% |
| MDLZ250321C00077500 | 2024-10-10 2:47PM EDT | 2025-03-21 | 1.38 | 1.15 | 1.30 | 0.00 | - | 50 | 423 | 19.25% |
| MDLZ250620C00077500 | 2024-10-10 2:48PM EDT | 2025-06-20 | 2.27 | 1.95 | 2.15 | 0.00 | - | 15 | 868 | 19.64% |
| MDLZ250919C00077500 | 2024-10-09 12:27PM EDT | 2025-09-19 | 3.10 | 2.60 | 3.00 | 0.00 | - | 3 | 9 | 20.24% |
| MDLZ260116C00077500 | 2024-10-08 3:03PM EDT | 2026-01-16 | 3.90 | 3.50 | 3.90 | 0.00 | - | 5 | 402 | 20.44% |
| MDLZ270115C00077500 | 2024-09-26 1:53PM EDT | 2027-01-15 | 7.50 | 4.50 | 8.20 | 0.00 | - | 1 | 4 | 25.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ241018P00077500 | 2024-10-08 10:31AM EDT | 2024-10-18 | 6.90 | 5.10 | 9.00 | 0.00 | - | 18 | 0 | 118.21% |
| MDLZ241115P00077500 | 2024-10-02 9:57AM EDT | 2024-11-15 | 4.90 | 5.10 | 8.90 | 0.00 | - | 1 | 27 | 51.59% |
| MDLZ241220P00077500 | 2024-10-04 3:24PM EDT | 2024-12-20 | 6.30 | 6.80 | 7.10 | 0.00 | - | 2 | 58 | 16.60% |
| MDLZ250117P00077500 | 2024-10-04 9:45AM EDT | 2025-01-17 | 6.60 | 5.00 | 7.20 | 0.00 | - | 3 | 180 | 15.41% |
| MDLZ250221P00077500 | 2024-09-05 11:54AM EDT | 2025-02-21 | 5.00 | 6.50 | 6.70 | 0.00 | - | - | 2 | 0.00% |
| MDLZ250321P00077500 | 2024-10-11 9:45AM EDT | 2025-03-21 | 7.00 | 7.10 | 7.50 | +2.00 | +40.00% | 66 | 28 | 14.67% |
| MDLZ250620P00077500 | 2024-09-06 1:42PM EDT | 2025-06-20 | 5.70 | 7.20 | 7.40 | 0.00 | - | 1 | 11 | 11.08% |
| MDLZ260116P00077500 | 2024-09-13 1:34PM EDT | 2026-01-16 | 7.30 | 7.80 | 9.20 | 0.00 | - | 49 | 66 | 15.28% |
© 2024 Yahoo. All rights reserved.